Ratos AB (RATO.B) Historical Prices

Time Period

Events

SE:RATO.B historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	40.88	41.00	40.50	40.64	40.64	-0.78%	176,553	0.61
Oct 29, 2026	40.80	40.98	40.04	40.96	40.96	+0.34%	308,573	1.06
Oct 28, 2026	40.20	40.82	39.70	40.82	40.82	+1.80%	466,230	1.62
Oct 27, 2026	39.38	40.30	38.56	40.10	40.10	+1.83%	606,713	2.16
Oct 26, 2026	39.50	39.70	38.64	39.38	39.38	-0.30%	462,727	1.67
Oct 23, 2026	37.64	39.50	37.24	39.50	39.50	+8.16%	1,325,989	5.02
Oct 22, 2026	36.80	36.98	36.46	36.52	36.52	-0.81%	232,582	0.88
Oct 21, 2026	36.86	36.92	36.54	36.82	36.82	-0.11%	156,355	0.58
Oct 20, 2026	36.62	37.08	36.40	36.86	36.86	+0.55%	223,617	0.83
Oct 19, 2026	36.74	36.90	36.32	36.66	36.66	-0.38%	223,187	0.83
Oct 16, 2026	36.72	37.38	36.72	36.80	36.80	-0.22%	272,728	1.01
Oct 15, 2026	37.12	37.24	36.64	36.88	36.88	-0.86%	318,063	1.16
Oct 14, 2026	37.00	37.60	36.90	37.20	37.20	+0.27%	251,921	0.86
Oct 13, 2026	37.12	37.24	36.94	37.10	37.10	-0.11%	158,943	0.54
Oct 12, 2026	37.10	37.34	36.76	37.14	37.14	-0.05%	224,053	0.76
Oct 09, 2026	36.86	37.26	36.86	37.16	37.16	+1.14%	267,708	0.91
Oct 08, 2026	36.50	37.00	36.30	36.74	36.74	-0.05%	277,390	0.95
Oct 07, 2026	36.80	37.02	36.58	36.76	36.76	-0.86%	332,845	1.15
Oct 06, 2026	36.18	37.46	36.18	37.08	37.08	+2.60%	419,239	1.46
Oct 05, 2026	37.04	37.06	35.92	36.14	36.14	-1.63%	279,378	0.97
Oct 02, 2026	36.98	37.06	36.60	36.74	36.74	-0.49%	270,254	0.94
Oct 01, 2026	37.10	37.48	36.70	36.92	36.92	-0.75%	380,929	1.34
Sep 30, 2026	37.20	37.66	37.16	37.20	37.20	+0.00%	214,733	0.75
Sep 29, 2026	37.46	37.76	37.20	37.20	37.20	-0.48%	158,397	0.55
Sep 28, 2026	37.74	37.80	37.38	37.38	37.38	-0.95%	224,172	0.78
Sep 25, 2026	37.60	38.14	37.60	37.74	37.74	+0.64%	231,227	0.80
Sep 24, 2026	37.72	38.00	37.30	37.50	37.50	-0.42%	263,123	0.91
Sep 23, 2026	38.06	38.50	37.54	37.66	37.66	-1.05%	216,417	0.75
Sep 22, 2026	37.80	38.40	37.80	38.06	38.06	+0.79%	238,999	0.83
Sep 21, 2026	37.50	38.00	37.40	37.76	37.76	+0.91%	343,009	1.19
Sep 18, 2026	37.70	38.00	37.42	37.42	37.42	-1.06%	468,294	1.64
Sep 17, 2026	37.56	37.98	37.56	37.82	37.82	+0.69%	118,372	0.41
Sep 16, 2026	37.20	37.60	37.12	37.56	37.56	+1.08%	241,770	0.86
Sep 15, 2026	37.22	37.26	36.56	37.16	37.16	-0.69%	313,903	1.10
Sep 14, 2026	37.78	37.82	37.26	37.42	37.42	-0.95%	140,826	0.49
Sep 11, 2026	37.70	38.00	37.62	37.78	37.78	+0.00%	127,918	0.44
Sep 10, 2026	37.94	38.22	37.72	37.78	37.78	-0.68%	182,977	0.62
Sep 09, 2026	38.22	38.44	37.82	38.04	38.04	-0.47%	345,852	1.16
Sep 08, 2026	38.60	38.60	38.20	38.22	38.22	-0.98%	181,942	0.60
Sep 07, 2026	39.06	39.06	38.56	38.60	38.60	-1.18%	248,640	0.82
Sep 04, 2026	39.26	39.28	38.86	39.06	39.06	-0.51%	145,358	0.48
Sep 03, 2026	38.98	39.28	38.72	39.26	39.26	+0.98%	379,901	1.26
Sep 02, 2026	38.38	38.90	38.20	38.88	38.88	+1.14%	452,607	1.50
Sep 01, 2026	37.98	38.58	37.82	38.44	38.44	+1.00%	349,552	1.16
Aug 31, 2026	38.20	38.26	37.82	38.06	38.06	-0.94%	496,339	1.67
Aug 28, 2026	37.96	38.42	37.86	38.42	38.42	+0.95%	274,077	0.92
Aug 27, 2026	37.22	38.06	37.02	38.06	38.06	+2.26%	361,602	1.22
Aug 26, 2026	37.12	37.50	36.96	37.22	37.22	+0.27%	280,390	0.93
Aug 25, 2026	37.26	37.40	37.02	37.12	37.12	-0.16%	206,963	0.69
Aug 24, 2026	37.38	37.52	37.10	37.18	37.18	-0.75%	181,248	0.60

Ratos AB historical prices

Ratos AB (RATO.B) Historical Prices

Become an Expert with TipRanks Premium